Camelot Electronics Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	15.430	16.260	15.320	16.080	11.205	2,947,139
2024-04-23	14.880	15.440	14.810	15.300	10.662	2,841,579
2024-04-22	14.630	14.980	14.000	14.780	10.300	2,787,470
2024-04-19	15.100	15.130	14.580	14.850	10.348	2,748,946
2024-04-18	15.550	15.730	15.020	15.190	10.585	2,951,059
2024-04-17	13.960	15.660	13.960	15.610	10.878	5,098,308
2024-04-16	15.650	15.650	13.680	13.690	9.540	6,898,265
2024-04-15	16.750	16.980	15.240	15.600	10.871	4,671,585
2024-04-12	16.950	17.400	16.900	16.900	11.777	2,522,538
2024-04-11	17.010	17.310	16.800	16.880	11.763	1,863,399
2024-04-10	18.000	18.000	16.960	17.090	11.909	2,713,199
2024-04-09	17.610	17.980	17.420	17.960	12.516	2,324,279
2024-04-08	18.520	18.540	17.500	17.540	12.223	3,022,842
2024-04-03	19.040	19.120	18.170	18.500	12.892	2,589,999
2024-04-02	19.300	19.360	18.760	18.990	13.233	2,931,039
2024-04-01	18.670	19.380	18.660	19.330	13.470	3,474,798
2024-03-29	18.240	18.680	18.000	18.670	13.010	2,906,026
2024-03-28	17.540	18.470	17.290	18.240	12.711	3,475,496
2024-03-27	18.520	18.560	17.360	17.360	12.097	3,893,314
2024-03-26	18.590	18.960	18.200	18.610	12.968	3,040,383
2024-03-25	19.150	19.430	18.420	18.520	12.906	4,727,231
2024-03-22	19.370	19.680	19.120	19.130	13.331	4,287,593
2024-03-21	19.530	19.990	19.230	19.460	13.561	3,763,478
2024-03-20	19.390	19.730	19.260	19.580	13.644	3,619,654
2024-03-19	19.020	19.750	18.880	19.450	13.554	5,630,653
2024-03-18	18.600	19.120	18.580	19.090	13.303	4,904,983
2024-03-15	18.040	18.540	17.860	18.500	12.892	4,659,618
2024-03-14	18.310	18.660	17.730	18.060	12.585	4,567,406
2024-03-13	18.480	18.700	18.340	18.510	12.899	4,542,232
2024-03-12	18.410	18.740	18.210	18.490	12.885	4,651,750
2024-03-11	18.210	18.560	18.020	18.410	12.829	5,869,535
2024-03-08	17.800	19.200	17.500	18.620	12.975	9,352,307
2024-03-07	17.900	18.350	17.510	18.300	12.752	6,440,111
2024-03-06	17.480	17.860	17.310	17.700	12.334	4,219,157
2024-03-05	17.560	17.980	17.440	17.450	12.160	4,069,238
2024-03-04	17.990	18.180	17.230	17.690	12.327	4,558,947
2024-03-01	17.380	17.920	17.380	17.850	12.439	5,621,651
2024-02-29	16.190	17.450	16.010	17.410	12.132	6,525,399
2024-02-28	18.960	18.960	16.440	16.460	11.470	13,214,409
2024-02-27	17.000	19.740	16.850	19.240	13.407	9,486,659
2024-02-26	16.850	17.550	16.510	17.100	11.916	6,335,137
2024-02-23	16.100	17.000	15.980	16.990	11.840	6,408,742
2024-02-22	14.890	16.000	14.750	15.980	11.136	5,230,727
2024-02-21	14.520	15.490	14.380	14.940	10.411	4,492,079
2024-02-20	14.290	14.790	13.940	14.710	10.251	4,073,507
2024-02-19	13.800	14.610	13.760	14.290	9.958	5,355,311
2024-02-08	11.900	13.620	11.820	13.600	9.477	5,922,756
2024-02-07	12.690	12.780	11.560	11.800	8.223	5,850,343
2024-02-06	12.500	13.330	11.410	12.790	8.913	6,851,384
2024-02-05	15.030	15.210	12.480	12.880	8.976	5,659,890
2024-02-02	16.250	16.630	14.360	15.240	10.620	4,353,582
2024-02-01	16.460	16.570	15.720	16.260	11.331	3,747,250
2024-01-31	17.360	17.800	16.420	16.470	11.477	3,156,542
2024-01-30	18.450	18.520	17.690	17.730	12.355	1,611,119
2024-01-29	19.080	19.470	18.400	18.400	12.822	2,403,939
2024-01-26	19.240	19.760	19.000	19.030	13.261	3,219,797
2024-01-25	18.790	19.440	18.400	19.360	13.491	3,591,698
2024-01-24	18.510	18.750	17.680	18.650	12.996	4,565,958
2024-01-23	18.630	18.800	18.050	18.390	12.815	4,579,436
2024-01-22	20.250	20.460	18.360	18.580	12.948	5,257,675

← NewerPage 11 of 17 · 1,001 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.2100 CNY
2025-11-28	0.1500 CNY
2025-06-18	0.1000 CNY
2024-12-18	0.1000 CNY
2024-06-18	0.1000 CNY
2023-06-02	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.